2,632円
シーイーシーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 1,590.0 | 1,602.0 | 1,571.0 | 1,582.0 | 1,582.0 | 75,500 |
| 2021/06/22 | 1,597.0 | 1,611.0 | 1,583.0 | 1,584.0 | 1,584.0 | 97,200 |
| 2021/06/21 | 1,534.0 | 1,565.0 | 1,526.0 | 1,560.0 | 1,560.0 | 131,400 |
| 2021/06/18 | 1,597.0 | 1,598.0 | 1,565.0 | 1,574.0 | 1,574.0 | 86,400 |
| 2021/06/17 | 1,592.0 | 1,609.0 | 1,574.0 | 1,577.0 | 1,577.0 | 97,900 |
| 2021/06/16 | 1,617.0 | 1,617.0 | 1,576.0 | 1,612.0 | 1,612.0 | 129,700 |
| 2021/06/15 | 1,574.0 | 1,632.0 | 1,565.0 | 1,617.0 | 1,617.0 | 278,800 |
| 2021/06/14 | 1,550.0 | 1,577.0 | 1,516.0 | 1,564.0 | 1,564.0 | 211,400 |
| 2021/06/11 | 1,530.0 | 1,555.0 | 1,516.0 | 1,540.0 | 1,540.0 | 202,100 |
| 2021/06/10 | 1,502.0 | 1,524.0 | 1,495.0 | 1,522.0 | 1,522.0 | 72,700 |
| 2021/06/09 | 1,511.0 | 1,524.0 | 1,497.0 | 1,501.0 | 1,501.0 | 95,700 |
| 2021/06/08 | 1,458.0 | 1,509.0 | 1,458.0 | 1,500.0 | 1,500.0 | 142,300 |
| 2021/06/07 | 1,439.0 | 1,461.0 | 1,428.0 | 1,457.0 | 1,457.0 | 132,600 |
| 2021/06/04 | 1,405.0 | 1,439.0 | 1,398.0 | 1,429.0 | 1,429.0 | 110,000 |
| 2021/06/03 | 1,390.0 | 1,421.0 | 1,388.0 | 1,407.0 | 1,407.0 | 136,100 |
| 2021/06/02 | 1,383.0 | 1,392.0 | 1,365.0 | 1,369.0 | 1,369.0 | 92,200 |
| 2021/06/01 | 1,390.0 | 1,391.0 | 1,373.0 | 1,383.0 | 1,383.0 | 91,100 |
| 2021/05/31 | 1,400.0 | 1,408.0 | 1,387.0 | 1,388.0 | 1,388.0 | 67,000 |
| 2021/05/28 | 1,391.0 | 1,401.0 | 1,377.0 | 1,398.0 | 1,398.0 | 111,600 |
| 2021/05/27 | 1,390.0 | 1,391.0 | 1,375.0 | 1,375.0 | 1,375.0 | 93,300 |
おすすめ条件でスクリーニングされた銘柄を見る
シーイーシーの取引履歴を振り返りませんか？
シーイーシーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
